Annaly Capital Management Inc (NY: NLY )

8.230 USD -0.060 (-0.72%)
Official Closing Price Updated: 7:55 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 15.92 16.08 15.78 16.07 16,848,739 +0.27(+1.71%)
Nov 29, 2011 15.88 15.88 15.75 15.80 9,099,086 -0.07(-0.44%)
Nov 28, 2011 16.03 16.07 15.77 15.87 13,729,496 -0.07(-0.44%)
Nov 25, 2011 15.65 15.95 15.62 15.94 5,970,157 +0.26(+1.66%)
Nov 23, 2011 15.96 16.00 15.67 15.68 9,758,932 -0.28(-1.75%)
Nov 22, 2011 15.96 16.03 15.87 15.96 9,288,990 -0.01(-0.06%)
Nov 21, 2011 16.11 16.14 15.90 15.97 12,531,380 -0.18(-1.11%)
Nov 18, 2011 16.30 16.31 16.12 16.15 10,621,808 -0.16(-0.98%)
Nov 17, 2011 16.40 16.51 16.28 16.31 9,794,855 -0.07(-0.43%)
Nov 16, 2011 16.23 16.66 16.20 16.38 13,906,125 +0.13(+0.80%)
Nov 15, 2011 16.26 16.29 16.19 16.25 10,169,097 -0.07(-0.43%)
Nov 14, 2011 16.40 16.42 16.20 16.32 11,501,945 +0.02(+0.12%)
Nov 11, 2011 16.25 16.39 16.15 16.30 9,204,216 +0.10(+0.62%)
Nov 10, 2011 16.38 16.43 16.11 16.20 12,401,916 -0.08(-0.49%)
Nov 09, 2011 16.37 16.57 16.27 16.28 13,296,079 -0.26(-1.57%)
Nov 08, 2011 16.46 16.56 16.36 16.54 9,539,286 +0.15(+0.92%)
Nov 07, 2011 16.39 16.53 16.25 16.39 11,958,068 +0.03(+0.18%)
Nov 04, 2011 16.35 16.42 16.28 16.36 8,563,748 -0.01(-0.06%)
Nov 03, 2011 16.41 16.45 16.25 16.37 14,880,255 +0.05(+0.31%)
Nov 02, 2011 16.54 16.58 16.21 16.32 30,463,254 -0.34(-2.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.